Sichuan Chengfei Integration Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.890	22.890	22.270	22.340	22.321	6,294,844
2023-07-31	22.330	22.620	22.250	22.550	22.531	6,940,782
2023-07-28	22.280	22.380	21.800	22.290	22.271	9,307,504
2023-07-27	21.830	23.050	21.810	22.590	22.571	15,558,084
2023-07-26	22.070	22.150	21.880	21.970	21.952	1,918,061
2023-07-25	21.680	22.180	21.680	22.130	22.111	3,280,740
2023-07-24	21.760	21.860	21.630	21.650	21.632	1,662,101
2023-07-21	21.800	22.020	21.690	21.750	21.732	2,268,987
2023-07-20	22.200	22.230	21.810	21.830	21.812	2,531,800
2023-07-19	22.210	22.340	22.050	22.140	22.121	2,263,655
2023-07-18	21.880	22.510	21.710	22.270	22.251	4,712,763
2023-07-17	21.900	21.900	21.580	21.900	21.882	3,144,924
2023-07-14	22.320	22.370	21.920	21.950	21.932	4,160,793
2023-07-13	22.300	22.410	22.080	22.300	22.281	3,766,998
2023-07-12	22.530	22.660	22.230	22.290	22.271	4,203,387
2023-07-11	22.130	22.560	22.080	22.510	22.491	5,004,513
2023-07-10	22.290	22.450	22.110	22.140	22.121	2,843,800
2023-07-07	22.110	22.360	22.110	22.210	22.191	2,854,564
2023-07-06	22.200	22.280	21.980	22.200	22.181	3,055,000
2023-07-05	22.510	22.540	22.120	22.150	22.131	4,001,803
2023-07-04	22.270	22.590	22.190	22.500	22.481	5,864,805
2023-07-03	22.200	22.530	22.190	22.260	22.241	4,673,427
2023-06-30	22.000	22.290	21.920	22.140	22.121	4,195,525
2023-06-29	21.680	22.100	21.590	21.950	21.932	4,817,156
2023-06-28	21.500	21.750	21.120	21.690	21.672	3,652,912
2023-06-27	21.400	21.620	21.330	21.590	21.572	2,633,446
2023-06-26	21.700	21.770	21.330	21.390	21.372	3,665,900
2023-06-21	21.980	22.080	21.680	21.720	21.702	3,771,727
2023-06-20	21.940	22.230	21.730	22.080	22.062	5,179,896
2023-06-19	21.950	22.190	21.830	21.910	21.892	3,346,200
2023-06-16	22.000	22.200	21.890	22.000	21.982	4,401,300
2023-06-15	21.520	22.060	21.430	21.880	21.862	4,505,451
2023-06-14	21.940	21.940	21.350	21.520	21.502	3,451,722
2023-06-13	21.870	22.030	21.760	21.820	21.802	2,570,726
2023-06-12	21.440	21.930	21.440	21.890	21.872	2,818,925
2023-06-09	21.300	21.680	21.280	21.590	21.572	2,260,300
2023-06-08	21.340	21.400	21.210	21.290	21.272	1,668,400
2023-06-07	21.530	21.530	21.300	21.330	21.312	1,570,727
2023-06-06	21.920	21.920	21.350	21.380	21.362	2,726,254
2023-06-05	22.120	22.260	21.880	21.920	21.902	2,318,695
2023-06-02	21.900	22.050	21.900	22.020	22.002	2,406,801
2023-06-01	21.860	22.060	21.620	21.900	21.882	2,969,484
2023-05-31	21.750	21.980	21.620	21.810	21.792	2,912,664
2023-05-30	21.930	21.970	21.650	21.850	21.782	3,096,003
2023-05-29	22.200	22.600	22.010	22.080	22.011	5,067,200
2023-05-26	21.700	21.880	21.370	21.860	21.792	2,732,735
2023-05-25	21.600	21.760	21.240	21.550	21.483	2,460,847
2023-05-24	21.750	21.870	21.580	21.600	21.533	2,007,483
2023-05-23	22.070	22.160	21.760	21.770	21.702	2,661,502
2023-05-22	22.040	22.190	21.850	22.150	22.081	2,802,497
2023-05-19	22.120	22.250	21.980	22.080	22.011	2,495,698
2023-05-18	22.210	22.430	22.080	22.240	22.171	3,036,597
2023-05-17	21.990	22.410	21.870	22.310	22.240	3,343,164
2023-05-16	22.310	22.310	21.960	21.980	21.911	2,570,869
2023-05-15	22.030	22.310	21.890	22.270	22.200	2,670,535
2023-05-12	22.600	22.600	21.990	22.020	21.951	3,602,417
2023-05-11	22.800	23.150	22.450	22.550	22.480	3,888,186
2023-05-10	22.610	22.840	22.400	22.770	22.699	3,936,465
2023-05-09	22.510	23.320	22.510	22.700	22.629	7,934,268
2023-05-08	21.900	22.880	21.870	22.660	22.589	6,736,840

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.0120 CNY
2023-05-31	0.0500 CNY
2022-05-19	0.0500 CNY
2021-05-26	0.1000 CNY
2020-06-17	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.